Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.363 | 9.409 | 9.243 | 9.349 | 442,488 | +0.03(+0.29%) |
May 23, 2011 | 9.442 | 9.516 | 9.323 | 9.323 | 440,476 | -0.19(-2.03%) |
May 20, 2011 | 9.589 | 9.728 | 9.509 | 9.516 | 416,551 | -0.12(-1.28%) |
May 19, 2011 | 9.735 | 9.735 | 9.529 | 9.639 | 626,163 | -0.04(-0.45%) |
May 18, 2011 | 9.655 | 9.755 | 9.635 | 9.682 | 502,931 | +0.06(+0.62%) |
May 17, 2011 | 9.556 | 9.655 | 9.536 | 9.622 | 746,298 | +0.05(+0.49%) |
May 16, 2011 | 9.609 | 9.702 | 9.575 | 9.575 | 495,654 | -0.09(-0.96%) |
May 13, 2011 | 9.908 | 9.922 | 9.642 | 9.669 | 386,014 | -0.26(-2.61%) |
May 12, 2011 | 9.768 | 9.935 | 9.702 | 9.928 | 301,091 | +0.11(+1.15%) |
May 11, 2011 | 9.908 | 9.908 | 9.755 | 9.815 | 369,983 | -0.11(-1.14%) |
May 10, 2011 | 9.755 | 9.954 | 9.695 | 9.928 | 400,594 | +0.21(+2.12%) |
May 09, 2011 | 9.702 | 9.795 | 9.642 | 9.722 | 301,510 | +0.01(+0.07%) |
May 06, 2011 | 9.928 | 9.974 | 9.695 | 9.715 | 589,754 | -0.09(-0.95%) |
May 05, 2011 | 9.728 | 9.868 | 9.702 | 9.808 | 611,409 | +0.01(+0.14%) |
May 04, 2011 | 9.875 | 9.935 | 9.748 | 9.795 | 538,155 | -0.10(-1.01%) |
May 03, 2011 | 9.921 | 9.988 | 9.808 | 9.895 | 451,761 | -0.01(-0.07%) |
May 02, 2011 | 9.901 | 10.07 | 9.895 | 9.901 | 640,057 | -0.09(-0.93%) |
Apr 29, 2011 | 10.07 | 10.08 | 9.908 | 9.994 | 442,417 | -0.11(-1.05%) |
Apr 28, 2011 | 9.988 | 10.10 | 9.921 | 10.10 | 491,941 | +0.12(+1.20%) |
Apr 27, 2011 | 9.888 | 10.02 | 9.775 | 9.981 | 540,945 | -0.02(-0.20%) |
Apr 26, 2011 | 9.695 | 10.04 | 9.688 | 10.00 | 604,519 | +0.31(+3.23%) |
Apr 25, 2011 | 9.735 | 9.868 | 9.655 | 9.688 | 448,886 | -0.09(-0.95%) |
Apr 21, 2011 | 9.835 | 9.835 | 9.635 | 9.782 | 465,171 | +0.03(+0.27%) |
Apr 20, 2011 | 9.562 | 9.762 | 9.476 | 9.755 | 707,967 | +0.29(+3.09%) |
Apr 19, 2011 | 9.595 | 9.622 | 9.423 | 9.462 | 359,929 | -0.09(-0.97%) |
Apr 18, 2011 | 9.622 | 9.735 | 9.549 | 9.556 | 506,170 | -0.13(-1.37%) |
Apr 15, 2011 | 9.502 | 9.702 | 9.423 | 9.688 | 527,451 | +0.16(+1.67%) |
Apr 14, 2011 | 9.556 | 9.602 | 9.489 | 9.529 | 613,154 | -0.04(-0.42%) |
Apr 13, 2011 | 9.795 | 9.815 | 9.562 | 9.569 | 564,970 | -0.21(-2.11%) |
Apr 12, 2011 | 9.775 | 9.821 | 9.722 | 9.775 | 403,278 | -0.05(-0.54%) |
Apr 11, 2011 | 9.828 | 9.915 | 9.768 | 9.828 | 280,452 | -0.03(-0.34%) |
Apr 08, 2011 | 10.05 | 10.12 | 9.861 | 9.861 | 544,545 | -0.13(-1.33%) |
Apr 07, 2011 | 10.11 | 10.13 | 9.975 | 9.994 | 612,388 | -0.09(-0.85%) |
Apr 06, 2011 | 9.902 | 10.09 | 9.895 | 10.08 | 979,376 | +0.21(+2.14%) |
Apr 05, 2011 | 9.876 | 10.02 | 9.843 | 9.869 | 633,788 | -0.03(-0.33%) |
Apr 04, 2011 | 9.922 | 9.935 | 9.843 | 9.902 | 534,860 | -0.02(-0.20%) |
Apr 01, 2011 | 9.948 | 10.00 | 9.856 | 9.922 | 822,513 | +0.00(+0.00%) |
Mar 31, 2011 | 9.928 | 10.02 | 9.882 | 9.922 | 678,753 | +0.01(+0.13%) |
Mar 30, 2011 | 9.876 | 10.00 | 9.823 | 9.909 | 611,326 | +0.09(+0.87%) |
Mar 29, 2011 | 9.770 | 9.948 | 9.770 | 9.823 | 776,469 | +0.04(+0.40%) |
Mar 28, 2011 | 9.942 | 9.968 | 9.764 | 9.783 | 1,078,058 | -0.15(-1.53%) |
Mar 25, 2011 | 9.988 | 10.09 | 9.928 | 9.935 | 770,164 | -0.02(-0.20%) |
Mar 24, 2011 | 10.01 | 10.05 | 9.928 | 9.955 | 462,104 | -0.04(-0.40%) |
Mar 23, 2011 | 10.12 | 10.13 | 9.922 | 9.994 | 785,701 | -0.15(-1.43%) |
Mar 22, 2011 | 10.33 | 10.44 | 10.13 | 10.14 | 745,644 | -0.21(-2.04%) |
Mar 21, 2011 | 10.37 | 10.47 | 10.28 | 10.35 | 427,268 | +0.11(+1.03%) |
Mar 18, 2011 | 10.27 | 10.40 | 10.19 | 10.24 | 928,346 | +0.05(+0.45%) |
Mar 17, 2011 | 10.39 | 10.40 | 10.19 | 10.20 | 707,398 | -0.11(-1.02%) |
Mar 16, 2011 | 10.36 | 10.38 | 10.17 | 10.30 | 1,153,067 | -0.05(-0.51%) |
Mar 15, 2011 | 9.988 | 10.42 | 9.935 | 10.36 | 2,311,622 | +0.20(+2.01%) |
Mar 14, 2011 | 10.05 | 10.16 | 10.02 | 10.15 | 412,696 | +0.01(+0.07%) |
Mar 11, 2011 | 10.15 | 10.22 | 10.07 | 10.15 | 370,395 | -0.07(-0.71%) |
Mar 10, 2011 | 10.28 | 10.30 | 10.17 | 10.22 | 787,146 | -0.18(-1.77%) |
Mar 09, 2011 | 10.52 | 10.55 | 10.38 | 10.40 | 475,999 | -0.11(-1.00%) |
Mar 08, 2011 | 10.21 | 10.55 | 10.21 | 10.51 | 530,269 | +0.29(+2.84%) |
Mar 07, 2011 | 10.40 | 10.47 | 10.19 | 10.22 | 352,029 | -0.13(-1.27%) |
Mar 04, 2011 | 10.45 | 10.46 | 10.23 | 10.35 | 508,091 | -0.10(-0.95%) |
Mar 03, 2011 | 10.42 | 10.55 | 10.36 | 10.45 | 840,385 | +0.13(+1.21%) |
Mar 02, 2011 | 10.21 | 10.34 | 10.02 | 10.32 | 939,760 | +0.09(+0.90%) |